Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Kuala Lumpur - Delayed Quote MYR

SD Guthrie Berhad (5285.KL)

Compare
4.7900
-0.0900
(-1.84%)
At close: April 4 at 4:50:02 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20254.89004.89004.77004.79004.7900841,500
Apr 3, 20254.81004.89004.80004.88004.8800474,200
Apr 2, 20254.98004.98004.85004.89004.89002,156,100
Mar 28, 20254.88004.97004.85004.91004.91004,126,400
Mar 27, 20254.86004.90004.85004.88004.88001,983,300
Mar 26, 20254.93004.93004.84004.90004.90005,982,800
Mar 25, 20254.90004.96004.86004.90004.90003,552,300
Mar 24, 20254.85004.91004.85004.87004.87001,084,400
Mar 21, 20254.89004.92004.86004.90004.90009,217,800
Mar 20, 20254.79004.88004.79004.86004.86001,503,200
Mar 19, 20254.84004.90004.78004.83004.83002,147,000
Mar 17, 20254.81004.91004.78004.84004.84001,902,300
Mar 14, 20254.77004.86004.74004.83004.83004,866,700
Mar 13, 20254.75004.82004.74004.82004.82004,389,700
Mar 12, 20254.76004.77004.71004.76004.76005,566,600
Mar 11, 20254.80004.80004.73004.74004.74001,822,500
Mar 10, 20254.92004.92004.78004.80004.80005,719,500
Mar 7, 20254.91004.98004.86004.88004.88002,132,300
Mar 6, 20254.98005.00004.93004.96004.96003,168,200
Mar 5, 20254.99004.99004.90004.95004.95002,486,500
Mar 4, 20254.94005.00004.90004.90004.90002,920,100
Mar 3, 20255.05005.05004.92004.95004.95002,428,700
Feb 28, 20255.00005.07004.97005.07005.070010,935,500
Feb 27, 20254.91004.99004.91004.97004.97002,649,900
Feb 26, 20254.84004.94004.84004.90004.90002,145,600
Feb 25, 20255.00005.00004.83004.83004.83003,004,600
Feb 24, 20254.82005.00004.82005.00005.00001,844,100
Feb 21, 20254.81004.89004.80004.87004.87001,544,500
Feb 20, 20254.81004.84004.76004.80004.80001,684,200
Feb 19, 20254.82004.86004.80004.83004.83001,932,300
Feb 18, 20254.81004.90004.80004.85004.85001,987,900
Feb 17, 20254.90004.90004.78004.85004.8500636,900
Feb 14, 20254.90004.93004.86004.86004.86001,072,500
Feb 13, 20254.98004.98004.84004.87004.87001,313,300
Feb 12, 20254.78004.98004.78004.98004.98001,930,000
Feb 10, 20254.93004.93004.80004.80004.80001,607,400
Feb 7, 20254.90004.98004.86004.91004.91001,356,400
Feb 6, 20254.90004.96004.85004.96004.96002,505,200
Feb 5, 20254.90004.90004.85004.88004.88003,812,100
Feb 4, 20254.80004.98004.80004.91004.91003,893,000
Feb 3, 20254.80004.85004.80004.85004.85001,924,700
Jan 31, 20254.97004.97004.80004.85004.85002,040,700
Jan 28, 20254.68004.98004.68004.98004.9800873,000
Jan 27, 20254.92004.92004.68004.68004.6800523,500
Jan 24, 20254.92004.92004.83004.90004.90001,511,300
Jan 23, 20254.86004.90004.80004.90004.90001,593,200
Jan 22, 20254.90004.97004.85004.90004.90001,951,900
Jan 21, 20254.77004.89004.77004.89004.89001,832,400
Jan 20, 20254.75004.82004.73004.81004.81001,587,500
Jan 17, 20254.74004.78004.67004.77004.77001,851,900
Jan 16, 20254.75004.78004.73004.74004.74003,885,600
Jan 15, 20254.75004.79004.75004.75004.75001,915,300
Jan 14, 20254.87004.88004.75004.75004.75001,653,600
Jan 13, 20254.90004.91004.82004.82004.82002,857,400
Jan 10, 20254.90004.94004.90004.92004.92003,288,400
Jan 9, 20254.93004.97004.91004.95004.95002,621,200
Jan 8, 20255.01005.01004.93004.93004.93003,578,400
Jan 7, 20254.90005.08004.90005.05005.05005,969,900
Jan 6, 20254.95004.99004.91004.92004.92002,168,000
Jan 3, 20254.94004.98004.93004.97004.97001,516,000
Jan 2, 20254.95004.98004.91004.98004.98001,955,900
Dec 31, 20244.95004.99004.94004.95004.95004,248,900
Dec 30, 20244.94004.97004.90004.95004.95003,307,800
Dec 27, 20244.84004.95004.84004.94004.94001,962,100
Dec 26, 20244.88004.90004.85004.85004.85001,254,300
Dec 24, 20244.88004.89004.83004.88004.88001,327,900
Dec 23, 20244.81004.87004.81004.86004.86002,008,800
Dec 20, 20244.95004.95004.82004.82004.82005,875,500
Dec 19, 20244.85004.94004.82004.91004.91004,067,800
Dec 18, 20244.94004.94004.89004.92004.92001,228,800
Dec 17, 20244.96005.00004.86004.91004.91003,143,100
Dec 16, 20244.93005.02004.93004.96004.96001,951,100
Dec 13, 20245.00005.03004.93004.96004.96001,007,600
Dec 12, 20244.95005.03004.91005.00005.00005,384,600
Dec 11, 20244.98005.00004.93004.95004.95003,283,800
Dec 10, 20245.06005.07004.98005.02005.02004,725,900
Dec 9, 20245.00005.08005.00005.06005.06002,128,400
Dec 6, 20245.04005.04005.00005.01005.0100860,800
Dec 5, 20245.08005.08005.00005.02005.02003,180,800
Dec 4, 20245.01005.09005.01005.06005.06001,643,400
Dec 3, 20244.92005.08004.92005.08005.08003,198,500
Dec 2, 20244.83005.01004.82004.97004.97003,430,000
Nov 29, 20244.72004.85004.72004.81004.81003,203,100
Nov 28, 20244.78004.84004.75004.75004.75001,800,100
Nov 27, 20244.81004.85004.78004.81004.81001,347,200
Nov 26, 20244.82004.84004.76004.82004.82003,201,300
Nov 25, 20244.86004.88004.76004.77004.77008,317,600
Nov 22, 20244.85004.91004.80004.86004.86003,479,800
Nov 21, 20244.87004.92004.78004.80004.80004,310,800
Nov 20, 20244.91004.93004.87004.90004.90003,835,800
Nov 19, 20244.93004.93004.86004.89004.89002,347,200
Nov 18, 20244.81004.93004.81004.92004.92003,447,100
Nov 15, 20244.83004.88004.78004.81004.81006,017,300
Nov 14, 20245.01005.01004.83004.85004.85009,168,800
Nov 13, 20245.17005.17004.97005.01005.01005,580,500
Nov 12, 20245.13005.16005.11005.15005.150013,165,200
Nov 11, 20244.99005.19004.99005.13005.13005,543,400
Nov 8, 20244.95005.00004.95004.99004.99002,824,300
Nov 7, 20245.00005.02004.96004.96004.96005,556,600
Nov 6, 20245.09005.09004.99005.00005.00002,681,100
Nov 5, 20244.97005.05004.93005.05005.05005,242,000
Nov 4, 20244.88005.00004.86004.95004.95006,655,200
Nov 1, 20244.61004.95004.61004.95004.95003,286,200
Oct 30, 2024 0.0465 Dividend
Oct 30, 20244.66004.75004.59004.60004.60003,202,000
Oct 29, 20244.71004.78004.69004.76004.71351,160,000
Oct 28, 20244.80004.81004.72004.76004.7135581,700
Oct 25, 20244.78004.81004.77004.79004.74321,249,800
Oct 24, 20244.79004.80004.75004.76004.71351,929,800
Oct 23, 20244.84004.84004.78004.78004.73332,122,700
Oct 22, 20244.72004.85004.71004.84004.79273,055,600
Oct 21, 20244.72004.73004.61004.73004.68381,335,300
Oct 18, 20244.68004.75004.66004.72004.67391,215,200
Oct 17, 20244.62004.70004.59004.68004.63432,004,700
Oct 16, 20244.68004.68004.58004.61004.56501,063,400
Oct 15, 20244.56004.72004.56004.72004.67391,839,200
Oct 14, 20244.61004.64004.55004.60004.55511,749,700
Oct 11, 20244.69004.69004.60004.61004.5650814,600
Oct 10, 20244.60004.69004.59004.64004.59471,695,100
Oct 9, 20244.69004.72004.55004.60004.55514,965,800
Oct 8, 20244.72004.72004.68004.69004.64425,445,200
Oct 7, 20244.69004.72004.66004.70004.65414,260,500
Oct 4, 20244.69004.70004.63004.69004.64423,719,700
Oct 3, 20244.65004.72004.65004.70004.65411,224,500
Oct 2, 20244.73004.73004.65004.70004.65412,978,000
Oct 1, 20244.73004.76004.63004.75004.70362,773,100
Sep 30, 20244.81004.82004.66004.79004.74327,711,500
Sep 27, 20244.75004.84004.72004.81004.76304,711,400
Sep 26, 20244.85004.85004.74004.75004.70362,153,100
Sep 25, 20244.70004.88004.69004.88004.83233,496,200
Sep 24, 20244.68004.74004.62004.70004.65413,933,200
Sep 23, 20244.68004.71004.63004.68004.63431,795,400
Sep 20, 20244.57004.72004.57004.72004.67397,184,000
Sep 19, 20244.56004.67004.56004.62004.57492,650,700
Sep 18, 20244.56004.62004.55004.60004.55513,199,100
Sep 17, 20244.53004.60004.49004.60004.55512,280,100
Sep 13, 20244.53004.55004.52004.54004.49562,292,000
Sep 12, 20244.48004.56004.46004.50004.45602,237,300
Sep 11, 20244.55004.56004.48004.49004.44611,985,000
Sep 10, 20244.50004.56004.49004.54004.49561,225,200
Sep 9, 20244.50004.58004.50004.50004.45602,075,400
Sep 6, 20244.53004.58004.50004.54004.4956926,000
Sep 5, 20244.63004.63004.53004.53004.48573,077,700
Sep 4, 20244.42004.62004.42004.62004.57493,099,000
Sep 3, 20244.60004.63004.53004.57004.52542,795,100
Sep 2, 20244.58004.63004.51004.58004.53532,027,300
Aug 30, 20244.62004.62004.52004.58004.53534,903,900
Aug 29, 20244.62004.66004.54004.59004.54522,904,100
Aug 28, 20244.58004.65004.57004.60004.55514,032,100
Aug 27, 20244.65004.65004.56004.58004.53531,279,100
Aug 26, 20244.66004.68004.61004.64004.59473,332,800
Aug 23, 20244.60004.67004.60004.63004.58482,092,300
Aug 22, 20244.53004.59004.53004.58004.53534,025,800
Aug 21, 20244.57004.64004.49004.51004.46591,071,000
Aug 20, 20244.60004.67004.48004.61004.56503,426,300
Aug 19, 20244.62004.63004.52004.55004.50562,493,900
Aug 16, 20244.58004.63004.54004.62004.57492,042,000
Aug 15, 20244.61004.61004.53004.54004.4956444,200
Aug 14, 20244.52004.62004.51004.61004.56501,879,100
Aug 13, 20244.54004.57004.46004.57004.52542,346,300
Aug 12, 20244.48004.53004.46004.50004.45603,109,000
Aug 9, 20244.41004.48004.41004.48004.43621,032,500
Aug 8, 20244.38004.44004.35004.40004.35703,108,700
Aug 7, 20244.47004.48004.33004.45004.40652,538,000
Aug 6, 20244.45004.48004.32004.48004.43623,855,300
Aug 5, 20244.41004.42004.22004.29004.24813,017,400
Aug 2, 20244.45004.48004.42004.44004.39661,577,500
Aug 1, 20244.50004.52004.43004.46004.41642,310,100
Jul 31, 20244.47004.52004.44004.47004.42631,448,600
Jul 30, 20244.54004.54004.45004.46004.41643,146,000
Jul 29, 20244.45004.56004.45004.52004.47581,865,000
Jul 26, 20244.50004.51004.44004.45004.40651,906,600
Jul 25, 20244.55004.55004.45004.49004.44611,975,300
Jul 24, 20244.52004.57004.49004.51004.46594,397,200
Jul 23, 20244.47004.55004.47004.52004.47585,914,100
Jul 22, 20244.48004.54004.45004.47004.42635,014,600
Jul 19, 20244.31004.58004.31004.50004.456012,162,200
Jul 18, 20244.27004.32004.26004.30004.25803,528,800
Jul 17, 20244.26004.32004.25004.30004.25802,280,200
Jul 16, 20244.21004.31004.21004.26004.21843,339,200
Jul 15, 20244.24004.24004.21004.21004.16894,763,600
Jul 12, 20244.23004.25004.20004.21004.16894,703,800
Jul 11, 20244.21004.25004.20004.23004.18871,137,500
Jul 10, 20244.16004.23004.16004.21004.16892,955,500
Jul 9, 20244.22004.25004.15004.15004.10958,851,800
Jul 5, 20244.25004.27004.20004.23004.18871,240,700
Jul 4, 20244.25004.27004.24004.25004.20851,541,600
Jul 3, 20244.22004.26004.21004.25004.20854,178,500
Jul 2, 20244.24004.25004.21004.22004.17886,438,900
Jul 1, 20244.22004.26004.21004.24004.19866,363,400
Jun 28, 20244.26004.26004.20004.22004.17883,391,300
Jun 27, 20244.24004.27004.20004.20004.15909,110,700
Jun 26, 20244.25004.30004.24004.26004.21845,296,300
Jun 25, 20244.30004.30004.25004.25004.20855,114,200
Jun 24, 20244.31004.31004.29004.30004.25803,430,300
Jun 21, 20244.30004.38004.28004.30004.25809,607,100
Jun 20, 20244.30004.32004.27004.30004.25801,630,100
Jun 19, 20244.32004.32004.25004.28004.23826,233,900
Jun 18, 20244.22004.32004.22004.30004.25801,924,200
Jun 14, 20244.22004.23004.20004.22004.17884,499,100
Jun 13, 20244.22004.25004.16004.22004.17884,728,900
Jun 12, 20244.26004.27004.22004.24004.19863,288,600
Jun 11, 20244.31004.34004.25004.25004.20852,358,100
Jun 10, 20244.34004.36004.31004.31004.2679748,800
Jun 7, 20244.33004.37004.33004.34004.29762,324,300
Jun 6, 20244.44004.44004.31004.33004.28773,694,300
Jun 5, 20244.45004.51004.41004.44004.39662,305,500
Jun 4, 20244.25004.49004.25004.45004.40659,261,500
May 31, 20244.28004.42004.25004.25004.208516,447,000
May 30, 20244.24004.30004.23004.26004.21846,393,600
May 29, 20244.33004.33004.22004.24004.19865,001,700
May 28, 20244.33004.35004.31004.33004.28772,972,800
May 27, 20244.38004.38004.32004.33004.28774,927,200
May 24, 20244.40004.40004.32004.35004.30756,311,700
May 23, 20244.43004.47004.39004.40004.35702,550,900
May 21, 20244.48004.49004.44004.46004.41642,913,200
May 20, 20244.47004.57004.44004.48004.43622,564,600
May 17, 20244.44004.53004.44004.47004.42632,834,700
May 16, 20244.44004.49004.41004.45004.40652,052,000
May 15, 20244.55004.55004.41004.44004.39662,848,900
May 14, 20244.53004.57004.50004.55004.50561,439,000
May 13, 20244.52004.56004.49004.53004.4857931,700
May 10, 20244.60004.60004.49004.52004.47582,674,400
May 9, 20244.63004.65004.50004.58004.53534,035,000
May 8, 20244.48004.73004.48004.62004.57498,358,100
May 7, 20244.43004.51004.41004.48004.43622,471,300
May 6, 20244.42004.45004.38004.43004.3867954,000
May 3, 2024 0.0605 Dividend
May 3, 20244.44004.46004.37004.42004.3768806,600
May 2, 20244.47004.49004.45004.48004.37633,729,700
Apr 30, 20244.46004.50004.45004.47004.36662,330,800
Apr 29, 20244.43004.50004.42004.50004.39592,120,000
Apr 26, 20244.44004.45004.42004.43004.3275487,600
Apr 25, 20244.44004.46004.40004.44004.33733,032,400
Apr 24, 20244.42004.46004.40004.44004.33732,879,200
Apr 23, 20244.47004.49004.40004.40004.29822,780,200
Apr 22, 20244.43004.49004.43004.47004.36661,618,300
Apr 19, 20244.41004.48004.41004.46004.35681,439,600
Apr 18, 20244.43004.47004.38004.41004.30792,334,700
Apr 17, 20244.45004.48004.38004.42004.31772,874,500
Apr 16, 20244.41004.48004.41004.45004.34701,949,400
Apr 15, 20244.45004.50004.41004.44004.33732,755,200
Apr 12, 20244.56004.59004.43004.51004.40563,814,900
Apr 9, 20244.56004.59004.56004.56004.45452,669,500
Apr 8, 20244.55004.58004.48004.56004.45452,717,000
Apr 5, 20244.49004.57004.47004.56004.45451,566,600
Apr 4, 20244.35004.53004.34004.50004.39594,904,100

Related Tickers

1961.KL IOI Corporation Berhad
3.7000
-0.27%
 
5306.KL Farm Fresh Berhad
1.7500
-1.69%
 
0012.KL Three-A Resources Berhad
0.7500
-0.66%
 
5105.KL Can-One Berhad
2.0800
-4.15%
 
0212.KL SDS Group Berhad
1.0500
-1.87%
 
5318.KL DXN Holdings Bhd.
0.4950
-1.00%
 
4707.KL Nestlé (Malaysia) Berhad
73.00
+4.14%
 
7167.KL Able Global Berhad
1.4300
0.00%
 
5024.KL Hup Seng Industries Berhad
1.0200
-0.97%
 
3026.KL Dutch Lady Milk Industries Berhad
29.70
-0.60%